Wienerberger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	27.72	28.60	27.52	28.54	28.54	2.29%	170,344
Jan 30, 2026	28.10	28.22	27.80	27.90	27.90	-0.29%	301,014
Jan 29, 2026	28.86	28.98	27.98	27.98	27.98	-2.85%	179,988
Jan 28, 2026	28.66	28.96	28.50	28.80	28.80	0.70%	165,362
Jan 27, 2026	28.38	28.88	28.02	28.60	28.60	0.56%	178,177
Jan 26, 2026	28.12	28.50	27.96	28.44	28.44	1.21%	165,665
Jan 23, 2026	28.46	28.72	28.10	28.10	28.10	-1.68%	344,315
Jan 22, 2026	28.62	29.00	28.16	28.58	28.58	2.29%	313,515
Jan 21, 2026	26.98	28.14	26.76	27.94	27.94	4.33%	438,913
Jan 20, 2026	27.76	28.04	26.78	26.78	26.78	-3.88%	313,291
Jan 19, 2026	28.00	28.18	27.20	27.86	27.86	-2.66%	291,708
Jan 16, 2026	29.26	29.28	28.36	28.62	28.62	-2.59%	265,250
Jan 15, 2026	29.68	29.72	29.04	29.38	29.38	-1.14%	186,213
Jan 14, 2026	28.96	29.76	28.92	29.72	29.72	3.19%	181,805
Jan 13, 2026	29.80	29.80	28.56	28.80	28.80	-3.23%	270,579
Jan 12, 2026	29.74	29.76	29.36	29.76	29.76	0.13%	164,148
Jan 9, 2026	29.70	30.14	29.62	29.72	29.72	0.07%	232,763
Jan 8, 2026	29.70	29.82	28.94	29.70	29.70	0.13%	228,052
Jan 7, 2026	30.30	30.74	29.42	29.66	29.66	-1.53%	318,354
Jan 6, 2026	30.12	30.42	29.72	30.12	30.12	-0.66%	210,639
Jan 5, 2026	30.20	30.64	29.64	30.32	30.32	0.40%	163,336
Jan 2, 2026	30.62	30.62	29.66	30.20	30.20	-1.37%	190,930
Dec 30, 2025	30.32	30.62	29.88	30.62	30.62	1.26%	105,489
Dec 29, 2025	30.00	30.60	29.92	30.24	30.24	0.60%	118,988
Dec 23, 2025	30.00	30.58	29.90	30.06	30.06	0.20%	97,074
Dec 22, 2025	30.40	30.72	29.86	30.00	30.00	-1.45%	116,600
Dec 19, 2025	30.60	31.00	30.44	30.44	30.44	-0.85%	481,336
Dec 18, 2025	30.60	30.78	30.08	30.70	30.70	0.39%	222,406
Dec 17, 2025	31.18	31.18	30.56	30.58	30.58	-1.74%	253,265
Dec 16, 2025	30.14	31.22	30.14	31.12	31.12	3.66%	298,768
Dec 15, 2025	29.70	30.38	29.70	30.02	30.02	1.83%	389,436
Dec 12, 2025	29.48	29.80	29.24	29.48	29.48	-0.07%	160,096
Dec 11, 2025	28.84	29.68	28.46	29.50	29.50	3.15%	242,634
Dec 10, 2025	28.74	28.74	28.32	28.60	28.60	0.35%	143,012
Dec 9, 2025	28.90	29.14	28.24	28.50	28.50	-2.33%	243,370
Dec 8, 2025	29.34	29.74	28.96	29.18	29.18	-0.82%	144,888
Dec 5, 2025	28.82	29.74	28.78	29.42	29.42	1.31%	174,516
Dec 4, 2025	29.16	29.50	28.78	29.04	29.04	0.69%	181,307
Dec 3, 2025	29.48	29.48	28.60	28.84	28.84	-2.24%	203,006
Dec 2, 2025	30.06	30.06	29.38	29.50	29.50	-1.80%	130,612
Dec 1, 2025	29.64	30.04	29.34	30.04	30.04	1.76%	210,210
Nov 28, 2025	29.84	29.96	29.52	29.52	29.52	-0.67%	187,961
Nov 27, 2025	29.98	30.00	29.48	29.72	29.72	0.68%	149,609
Nov 26, 2025	30.50	30.50	29.44	29.52	29.52	-3.09%	202,310
Nov 25, 2025	29.30	30.50	28.60	30.46	30.46	4.67%	373,228
Nov 24, 2025	28.68	29.34	28.42	29.10	29.10	5.82%	609,295
Nov 21, 2025	26.00	27.58	26.00	27.50	27.50	3.85%	624,500
Nov 20, 2025	26.82	27.00	26.30	26.48	26.48	-0.68%	220,151
Nov 19, 2025	25.50	26.94	25.24	26.66	26.66	4.96%	298,300
Nov 18, 2025	25.78	25.78	25.06	25.40	25.40	-2.38%	195,570